1768 (株)ソネックの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-07-30	1,100	1,138	1,094	1,114	34,300	1,114
2021-07-29	1,082	1,094	1,082	1,092	6,800	1,092
2021-07-28	1,069	1,083	1,069	1,082	4,400	1,082
2021-07-27	1,099	1,099	1,058	1,089	10,900	1,089
2021-07-26	1,030	1,085	1,030	1,084	20,800	1,084
2021-07-21	1,034	1,034	1,008	1,029	20,700	1,029
2021-07-20	1,022	1,045	1,022	1,022	7,100	1,022
2021-07-19	1,052	1,055	1,012	1,022	17,800	1,022
2021-07-16	1,063	1,073	1,051	1,052	17,400	1,052
2021-07-15	1,093	1,098	1,040	1,049	14,300	1,049
2021-07-14	1,048	1,093	1,034	1,093	18,400	1,093
2021-07-13	1,021	1,050	1,006	1,050	13,100	1,050
2021-07-12	1,011	1,016	1,000	1,016	12,000	1,016
2021-07-09	1,005	1,006	989	1,001	24,600	1,001
2021-07-08	1,014	1,014	1,000	1,000	3,900	1,000
2021-07-07	1,002	1,014	1,002	1,014	6,300	1,014
2021-07-06	1,001	1,012	1,000	1,012	4,600	1,012
2021-07-05	1,014	1,025	997	997	11,000	997
2021-07-02	1,021	1,022	1,013	1,022	14,700	1,022
2021-07-01	1,001	1,017	1,001	1,008	9,600	1,008
2021-06-30	1,028	1,030	981	993	20,300	993
2021-06-29	1,040	1,041	1,015	1,017	41,900	1,017
2021-06-28	979	1,010	979	1,010	11,500	1,010
2021-06-25	976	989	960	984	19,200	984
2021-06-24	992	1,032	971	974	30,000	974
2021-06-23	980	998	980	998	7,600	998
2021-06-22	976	977	968	973	4,300	973
2021-06-21	978	980	966	967	11,000	967
2021-06-18	974	977	970	977	5,100	977
2021-06-17	969	974	968	970	1,300	970
2021-06-16	971	972	965	966	2,000	966
2021-06-15	963	970	963	970	2,600	970
2021-06-14	967	969	963	963	4,400	963
2021-06-11	968	968	965	966	7,600	966
2021-06-10	968	968	960	965	6,800	965
2021-06-09	989	989	966	969	7,400	969
2021-06-08	940	959	940	959	4,500	959
2021-06-07	930	940	930	937	5,200	937
2021-06-04	911	928	911	928	6,500	928
2021-06-03	902	911	902	911	2,400	911
2021-06-02	905	905	902	905	2,100	905
2021-06-01	923	923	900	905	8,000	905
2021-05-31	920	920	912	912	2,300	912
2021-05-28	911	920	911	920	2,600	920
2021-05-27	918	918	911	911	1,600	911
2021-05-26	927	927	915	918	3,700	918
2021-05-25	925	925	910	920	3,700	920
2021-05-24	930	930	925	930	2,800	930
2021-05-21	924	927	920	927	3,100	927
2021-05-20	920	923	918	918	1,500	918
2021-05-19	918	925	917	919	2,100	919
2021-05-18	925	925	913	917	2,300	917
2021-05-17	914	927	914	925	5,300	925
2021-05-14	902	914	902	914	4,800	914
2021-05-13	911	911	903	904	5,700	904
2021-05-12	922	922	913	913	5,400	913
2021-05-11	927	936	923	924	9,800	924
2021-05-10	905	940	905	936	32,900	936
2021-05-07	884	890	871	890	7,500	890
2021-05-06	880	884	878	884	4,900	884
2021-04-30	869	878	866	878	4,200	878
2021-04-28	864	868	863	863	3,100	863
2021-04-27	877	877	861	863	8,000	863
2021-04-26	900	906	864	877	46,700	877
2021-04-23	857	857	849	849	1,800	849
2021-04-22	854	860	846	846	3,200	846
2021-04-21	856	863	855	859	1,400	859
2021-04-20	857	863	857	859	1,800	859
2021-04-19	859	861	858	861	1,000	861
2021-04-16	857	859	857	859	200	859
2021-04-15	859	860	859	860	300	860
2021-04-14	866	866	860	860	2,600	860
2021-04-13	862	865	858	865	3,000	865
2021-04-12	848	853	848	853	1,100	853
2021-04-09	845	849	844	848	2,800	848
2021-04-08	847	854	845	845	3,700	845
2021-04-07	850	851	846	849	2,500	849
2021-04-06	861	861	844	845	4,100	845
2021-04-05	855	859	855	858	2,400	858
2021-04-02	853	861	853	855	500	855
2021-04-01	850	858	850	853	1,500	853
2021-03-31	845	853	845	853	2,700	853
2021-03-30	851	852	840	844	5,300	844
2021-03-29	870	870	865	870	5,000	870
2021-03-26	871	871	851	870	7,700	870
2021-03-25	851	871	848	871	3,700	871
2021-03-24	856	856	845	847	5,000	847
2021-03-23	860	860	853	853	3,100	853
2021-03-22	862	862	853	862	7,800	862
2021-03-19	869	871	861	866	4,700	866
2021-03-18	865	872	865	872	3,000	872
2021-03-17	852	859	852	859	2,800	859
2021-03-16	869	869	851	853	6,500	853
2021-03-15	856	868	856	864	6,000	864
2021-03-12	866	866	850	860	9,200	860
2021-03-11	865	870	865	866	2,400	866
2021-03-10	870	870	863	865	2,300	865
2021-03-09	856	870	856	870	3,400	870
2021-03-08	841	850	841	850	3,200	850
2021-03-05	844	844	837	844	2,400	844
2021-03-04	840	846	831	846	5,000	846
2021-03-03	831	840	831	840	2,300	840
2021-03-02	835	835	830	831	1,900	831
2021-03-01	840	840	830	835	3,300	835
2021-02-26	837	837	832	834	5,000	834
2021-02-25	833	834	829	829	2,700	829
2021-02-24	834	834	830	832	1,300	832
2021-02-22	834	834	830	832	1,900	832
2021-02-19	826	830	826	830	800	830
2021-02-18	828	833	826	826	3,200	826
2021-02-17	830	833	828	828	2,400	828
2021-02-16	838	838	827	833	4,100	833
2021-02-15	829	834	825	834	6,400	834
2021-02-12	834	838	823	828	12,400	828
2021-02-10	821	825	815	821	4,600	821
2021-02-09	815	815	812	815	3,100	815
2021-02-08	820	820	812	818	4,400	818
2021-02-05	815	821	811	813	6,400	813
2021-02-04	813	815	812	813	1,800	813
2021-02-03	821	821	811	815	2,300	815
2021-02-02	813	813	813	813	1,100	813
2021-02-01	809	814	806	808	3,000	808
2021-01-29	809	809	807	809	1,000	809
2021-01-28	821	821	806	808	14,700	808
2021-01-27	836	836	800	821	9,000	821
2021-01-26	881	881	830	836	21,500	836
2021-01-25	852	867	850	866	4,900	866
2021-01-22	852	855	852	853	700	853
2021-01-21	852	857	852	852	1,400	852
2021-01-20	849	855	849	852	700	852
2021-01-19	843	857	842	849	2,700	849
2021-01-18	832	844	832	843	4,000	843
2021-01-15	849	863	849	857	3,500	857
2021-01-14	851	856	850	856	3,200	856
2021-01-13	871	875	841	857	12,100	857
2021-01-12	874	874	871	873	1,400	873
2021-01-08	870	874	852	874	9,100	874
2021-01-07	861	871	861	868	2,300	868
2021-01-06	869	870	869	870	600	870
2021-01-05	861	876	861	869	600	869
2021-01-04	867	868	861	861	1,700	861

分割・併合履歴：なし

1768 (株)ソネック の時系列データ [2021年度]

1768 (株)ソネックの時系列データ [2021年度]